Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-07-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $2.93 | $3.24 | 99,200 | — | — |
| 2002-12-30 | $2.93 | $3.25 | 148,000 | — | — |
| 2002-12-27 | $3.05 | $3.38 | 11,200 | — | — |
| 2002-12-26 | $3.06 | $3.39 | 11,200 | — | — |
| 2002-12-24 | $3.06 | $3.39 | 10,400 | — | — |
| 2002-12-23 | $3.09 | $3.42 | 74,400 | — | — |
| 2002-12-20 | $3.09 | $3.42 | 108,000 | — | — |
| 2002-12-19 | $3.09 | $3.42 | 312,800 | — | — |
| 2002-12-18 | $3.05 | $3.38 | 100,800 | — | — |
| 2002-12-17 | $3.09 | $3.42 | 225,600 | — | — |
| 2002-12-16 | $3.08 | $3.40 | 317,600 | — | — |
| 2002-12-13 | $3.10 | $3.43 | 167,200 | — | — |
| 2002-12-12 | $3.05 | $3.37 | 21,600 | — | — |
| 2002-12-11 | $3.08 | $3.41 | 39,200 | — | — |
| 2002-12-10 | $3.06 | $3.38 | 192,800 | — | — |
| 2002-12-09 | $3.04 | $3.36 | 44,800 | — | — |
| 2002-12-06 | $3.07 | $3.40 | 92,800 | — | — |
| 2002-12-05 | $3.07 | $3.39 | 53,600 | — | — |
| 2002-12-04 | $3.01 | $3.34 | 73,600 | — | — |
| 2002-12-03 | $3.04 | $3.36 | 52,000 | — | — |
| 2002-12-02 | $3.01 | $3.33 | 36,800 | — | — |
| 2002-11-29 | $3.09 | $3.42 | 32,800 | — | — |
| 2002-11-27 | $3.09 | $3.42 | 252,800 | — | — |
| 2002-11-26 | $3.09 | $3.42 | 90,400 | — | — |
| 2002-11-25 | $3.09 | $3.42 | 28,000 | — | — |
| 2002-11-22 | $3.11 | $3.44 | 36,000 | — | — |
| 2002-11-21 | $3.08 | $3.41 | 184,000 | — | — |
| 2002-11-20 | $3.06 | $3.39 | 278,400 | — | — |
| 2002-11-19 | $3.04 | $3.36 | 136,800 | — | — |
| 2002-11-18 | $3.09 | $3.42 | 44,800 | — | — |
| 2002-11-15 | $3.14 | $3.47 | 53,600 | — | — |
| 2002-11-14 | $3.16 | $3.50 | 83,200 | — | — |
| 2002-11-13 | $3.16 | $3.50 | 200,800 | — | — |
| 2002-11-12 | $3.11 | $3.44 | 307,200 | — | — |
| 2002-11-11 | $3.08 | $3.41 | 94,400 | — | — |
| 2002-11-08 | $3.09 | $3.42 | 115,200 | — | — |
| 2002-11-07 | $3.09 | $3.42 | 92,000 | — | — |
| 2002-11-06 | $3.09 | $3.42 | 132,800 | — | — |
| 2002-11-05 | $3.09 | $3.41 | 154,400 | — | — |
| 2002-11-04 | $3.06 | $3.39 | 414,400 | — | — |
| 2002-11-01 | $2.90 | $3.21 | 128,000 | — | — |
| 2002-10-31 | $2.89 | $3.19 | 92,000 | — | — |
| 2002-10-30 | $2.86 | $3.16 | 28,800 | — | — |
| 2002-10-29 | $2.86 | $3.17 | 40,000 | — | — |
| 2002-10-28 | $2.83 | $3.14 | 241,600 | — | — |
| 2002-10-25 | $2.83 | $3.13 | 315,200 | — | — |
| 2002-10-24 | $2.82 | $3.12 | 39,200 | — | — |
| 2002-10-23 | $2.87 | $3.18 | 129,600 | — | — |
| 2002-10-22 | $2.88 | $3.19 | 113,600 | — | — |
| 2002-10-21 | $2.89 | $3.20 | 528,800 | — | — |
| 2002-10-18 | $2.87 | $3.18 | 115,200 | — | — |
| 2002-10-17 | $2.85 | $3.15 | 467,200 | — | — |
| 2002-10-16 | $2.85 | $3.14 | 135,200 | — | — |
| 2002-10-15 | $2.86 | $3.15 | 226,400 | — | — |
| 2002-10-14 | $2.94 | $3.24 | 182,400 | — | — |
| 2002-10-11 | $2.91 | $3.20 | 310,400 | — | — |
| 2002-10-10 | $2.86 | $3.15 | 307,200 | — | — |
| 2002-10-09 | $2.76 | $3.04 | 52,800 | — | — |
| 2002-10-08 | $2.75 | $3.03 | 195,200 | — | — |
| 2002-10-07 | $2.74 | $3.02 | 136,800 | — | — |
| 2002-10-04 | $2.84 | $3.12 | 55,200 | — | — |
| 2002-10-03 | $2.87 | $3.16 | 204,000 | — | — |
| 2002-10-02 | $2.87 | $3.16 | 157,600 | — | — |
| 2002-10-01 | $2.87 | $3.16 | 284,800 | — | — |
| 2002-09-30 | $2.86 | $3.15 | 321,600 | — | — |
| 2002-09-27 | $2.86 | $3.15 | 121,600 | — | — |
| 2002-09-26 | $2.88 | $3.17 | 67,200 | — | — |
| 2002-09-25 | $2.84 | $3.12 | 68,800 | — | — |
| 2002-09-24 | $2.82 | $3.10 | 248,800 | — | — |
| 2002-09-23 | $2.75 | $3.03 | 230,400 | — | — |
| 2002-09-20 | $3.03 | $3.34 | 300,800 | — | — |
| 2002-09-19 | $3.00 | $3.30 | 75,200 | — | — |
| 2002-09-18 | $2.93 | $3.22 | 116,800 | — | — |
| 2002-09-17 | $2.92 | $3.21 | 445,600 | — | — |
| 2002-09-16 | $3.16 | $3.48 | 217,600 | — | — |
| 2002-09-13 | $3.20 | $3.53 | 187,200 | — | — |
| 2002-09-12 | $3.18 | $3.50 | 96,000 | — | — |
| 2002-09-11 | $3.21 | $3.54 | 262,400 | — | — |
| 2002-09-10 | $3.27 | $3.61 | 77,600 | — | — |
| 2002-09-09 | $3.23 | $3.55 | 172,000 | — | — |
| 2002-09-06 | $3.23 | $3.55 | 143,200 | — | — |
| 2002-09-05 | $3.08 | $3.39 | 120,800 | — | — |
| 2002-09-04 | $3.24 | $3.57 | 188,000 | — | — |
| 2002-09-03 | $3.29 | $3.63 | 397,600 | — | — |
| 2002-08-30 | $3.29 | $3.62 | 438,400 | — | — |
| 2002-08-29 | $3.16 | $3.49 | 152,000 | — | — |
| 2002-08-28 | $3.01 | $3.31 | 427,200 | — | — |
| 2002-08-27 | $3.10 | $3.42 | 198,400 | — | — |
| 2002-08-26 | $3.08 | $3.40 | 420,000 | — | — |
| 2002-08-23 | $3.08 | $3.40 | 616,800 | — | — |
| 2002-08-22 | $3.03 | $3.33 | 248,800 | — | — |
| 2002-08-21 | $2.85 | $3.14 | 598,400 | — | — |
| 2002-08-20 | $2.79 | $3.07 | 321,600 | — | — |
| 2002-08-19 | $2.75 | $3.03 | 1,025,600 | — | — |
| 2002-08-16 | $3.06 | $3.37 | 463,200 | — | — |
| 2002-08-15 | $2.91 | $3.21 | 450,400 | — | — |
| 2002-08-14 | $2.87 | $3.16 | 676,800 | — | — |
| 2002-08-13 | $2.76 | $3.04 | 109,600 | — | — |
| 2002-08-12 | $2.63 | $2.89 | 131,200 | — | — |
| 2002-08-09 | $2.63 | $2.90 | 141,600 | — | — |
| 2002-08-08 | $2.57 | $2.83 | 995,200 | — | — |
| 2002-08-07 | $2.56 | $2.82 | 103,200 | — | — |
| 2002-08-06 | $2.56 | $2.82 | 147,200 | — | — |
| 2002-08-05 | $2.54 | $2.80 | 58,400 | — | — |
| 2002-08-02 | $2.72 | $2.99 | 79,200 | — | — |
| 2002-08-01 | $2.76 | $3.04 | 280,800 | — | — |
| 2002-07-31 | $2.75 | $3.03 | 180,800 | — | — |
| 2002-07-30 | $2.70 | $2.98 | 646,400 | — | — |
| 2002-07-29 | $2.68 | $2.95 | 218,400 | — | — |
| 2002-07-26 | $2.46 | $2.71 | 51,200 | — | — |
| 2002-07-25 | $2.39 | $2.63 | 170,400 | — | — |
| 2002-07-24 | $2.44 | $2.69 | 152,000 | — | — |
| 2002-07-23 | $2.42 | $2.66 | 218,400 | — | — |
| 2002-07-22 | $2.26 | $2.49 | 365,600 | — | — |
| 2002-07-19 | $2.41 | $2.66 | 521,600 | — | — |
| 2002-07-18 | $2.61 | $2.88 | 416,000 | — | — |
| 2002-07-17 | $2.85 | $3.12 | 112,000 | — | — |
| 2002-07-16 | $2.88 | $3.16 | 197,600 | — | — |
| 2002-07-15 | $2.92 | $3.21 | 565,600 | — | — |
| 2002-07-12 | $2.94 | $3.23 | 620,800 | — | — |
| 2002-07-11 | $2.86 | $3.14 | 276,000 | — | — |
| 2002-07-10 | $2.88 | $3.16 | 387,200 | — | — |
| 2002-07-09 | $2.85 | $3.13 | 202,400 | — | — |
| 2002-07-08 | $2.83 | $3.11 | 110,400 | — | — |
| 2002-07-05 | $2.85 | $3.13 | 66,400 | — | — |
| 2002-07-03 | $2.81 | $3.09 | 60,800 | — | — |
| 2002-07-02 | $2.78 | $3.05 | 278,400 | — | — |
| 2002-07-01 | $2.80 | $3.07 | 160,800 | — | — |
| 2002-06-28 | $2.79 | $3.07 | 1,196,800 | — | — |
| 2002-06-27 | $2.76 | $3.03 | 199,200 | — | — |
| 2002-06-26 | $2.69 | $2.95 | 413,600 | — | — |
| 2002-06-25 | $2.81 | $3.08 | 152,800 | — | — |
| 2002-06-24 | $2.77 | $3.04 | 181,600 | — | — |
| 2002-06-21 | $2.69 | $2.96 | 271,200 | — | — |
| 2002-06-20 | $2.81 | $3.09 | 176,000 | — | — |
| 2002-06-19 | $2.79 | $3.06 | 131,200 | — | — |
| 2002-06-18 | $2.76 | $3.03 | 217,600 | — | — |
| 2002-06-17 | $2.79 | $3.06 | 259,200 | — | — |
| 2002-06-14 | $2.77 | $3.04 | 281,600 | — | — |
| 2002-06-13 | $2.68 | $2.94 | 310,400 | — | — |
| 2002-06-12 | $2.70 | $2.97 | 766,400 | — | — |
| 2002-06-11 | $2.82 | $3.09 | 243,200 | — | — |
| 2002-06-10 | $2.77 | $3.04 | 204,800 | — | — |
| 2002-06-07 | $2.81 | $3.09 | 208,000 | — | — |
| 2002-06-06 | $2.81 | $3.09 | 438,400 | — | — |
| 2002-06-05 | $2.83 | $3.10 | 228,800 | — | — |
| 2002-06-04 | $2.81 | $3.09 | 200,000 | — | — |
| 2002-06-03 | $2.84 | $3.11 | 288,000 | — | — |
| 2002-05-31 | $2.75 | $3.02 | 416,000 | — | — |
| 2002-05-30 | $2.75 | $3.02 | 222,400 | — | — |
| 2002-05-29 | $2.77 | $3.04 | 1,310,400 | — | — |
| 2002-05-28 | $2.81 | $3.09 | 596,800 | — | — |
| 2002-05-24 | $2.74 | $3.01 | 523,200 | — | — |
| 2002-05-23 | $2.67 | $2.93 | 382,400 | — | — |
| 2002-05-22 | $2.55 | $2.80 | 123,200 | — | — |
| 2002-05-21 | $2.48 | $2.72 | 168,000 | — | — |
| 2002-05-20 | $2.50 | $2.74 | 68,800 | — | — |
| 2002-05-17 | $2.53 | $2.78 | 116,800 | — | — |
| 2002-05-16 | $2.49 | $2.73 | 227,200 | — | — |
| 2002-05-15 | $2.47 | $2.71 | 92,800 | — | — |
| 2002-05-14 | $2.46 | $2.71 | 121,600 | — | — |
| 2002-05-13 | $2.47 | $2.71 | 132,800 | — | — |
| 2002-05-10 | $2.47 | $2.71 | 315,200 | — | — |
| 2002-05-09 | $2.51 | $2.76 | 539,200 | — | — |
| 2002-05-08 | $2.47 | $2.71 | 398,400 | — | — |
| 2002-05-07 | $2.43 | $2.67 | 385,600 | — | — |
| 2002-05-06 | $2.38 | $2.61 | 329,600 | — | — |
| 2002-05-03 | $2.36 | $2.59 | 86,400 | — | — |
| 2002-05-02 | $2.40 | $2.64 | 540,800 | — | — |
| 2002-05-01 | $2.30 | $2.52 | 369,600 | — | — |
| 2002-04-30 | $2.27 | $2.49 | 233,600 | — | — |
| 2002-04-29 | $2.22 | $2.44 | 244,800 | — | — |
| 2002-04-26 | $2.11 | $2.32 | 558,400 | — | — |
| 2002-04-25 | $2.12 | $2.33 | 22,400 | — | — |
| 2002-04-24 | $2.15 | $2.36 | 172,800 | — | — |
| 2002-04-23 | $2.16 | $2.37 | 75,200 | — | — |
| 2002-04-22 | $2.15 | $2.36 | 195,200 | — | — |
| 2002-04-19 | $2.13 | $2.34 | 195,200 | — | — |
| 2002-04-18 | $2.14 | $2.35 | 124,800 | — | — |
| 2002-04-17 | $2.11 | $2.30 | 459,200 | — | — |
| 2002-04-16 | $2.13 | $2.32 | 611,200 | — | — |
| 2002-04-15 | $2.03 | $2.22 | 307,200 | — | — |
| 2002-04-12 | $1.97 | $2.15 | 443,200 | — | — |
| 2002-04-11 | $1.92 | $2.10 | 278,400 | — | — |
| 2002-04-10 | $1.86 | $2.03 | 57,600 | — | — |
| 2002-04-09 | $1.84 | $2.02 | 22,400 | — | — |
| 2002-04-08 | $1.84 | $2.02 | 24,000 | — | — |
| 2002-04-05 | $1.85 | $2.02 | 41,600 | — | — |
| 2002-04-04 | $1.85 | $2.02 | 350,400 | — | — |
| 2002-04-03 | $1.87 | $2.05 | 121,600 | — | — |
| 2002-04-02 | $1.88 | $2.05 | 81,600 | — | — |
| 2002-04-01 | $1.87 | $2.05 | 51,200 | — | — |
| 2002-03-28 | $1.85 | $2.03 | 116,800 | — | — |
| 2002-03-27 | $1.85 | $2.02 | 25,600 | — | — |
| 2002-03-26 | $1.86 | $2.03 | 51,200 | — | — |
| 2002-03-25 | $1.84 | $2.01 | 62,400 | — | — |
| 2002-03-22 | $1.84 | $2.01 | 46,400 | — | — |
| 2002-03-21 | $1.83 | $2.01 | 428,800 | — | — |
| 2002-03-20 | $1.84 | $2.01 | 120,000 | — | — |
| 2002-03-19 | $1.83 | $2.01 | 312,000 | — | — |
| 2002-03-18 | $1.86 | $2.03 | 16,000 | — | — |
| 2002-03-15 | $1.78 | $1.95 | 57,600 | — | — |
| 2002-03-14 | $1.80 | $1.97 | 57,600 | — | — |
| 2002-03-13 | $1.84 | $2.01 | 19,200 | — | — |
| 2002-03-12 | $1.79 | $1.96 | 84,800 | — | — |
| 2002-03-11 | $1.81 | $1.97 | 64,000 | — | — |
| 2002-03-08 | $1.78 | $1.94 | 128,000 | — | — |
| 2002-03-07 | $1.77 | $1.94 | 51,200 | — | — |
| 2002-03-06 | $1.77 | $1.94 | 224,000 | — | — |
| 2002-03-05 | $1.77 | $1.93 | 116,800 | — | — |
| 2002-03-04 | $1.78 | $1.95 | 273,600 | — | — |
| 2002-03-01 | $1.81 | $1.98 | 99,200 | — | — |
| 2002-02-28 | $1.81 | $1.98 | 254,400 | — | — |
| 2002-02-27 | $1.77 | $1.93 | 32,000 | — | — |
| 2002-02-26 | $1.77 | $1.94 | 54,400 | — | — |
| 2002-02-25 | $1.75 | $1.91 | 6,400 | — | — |
| 2002-02-22 | $1.75 | $1.91 | 124,800 | — | — |
| 2002-02-21 | $1.71 | $1.87 | 4,800 | — | — |
| 2002-02-20 | $1.70 | $1.85 | 121,600 | — | — |
| 2002-02-19 | $1.68 | $1.84 | 184,000 | — | — |
| 2002-02-15 | $1.66 | $1.81 | 38,400 | — | — |
| 2002-02-14 | $1.65 | $1.81 | 0 | — | — |
| 2002-02-13 | $1.65 | $1.81 | 19,200 | — | — |
| 2002-02-12 | $1.69 | $1.84 | 11,200 | — | — |
| 2002-02-11 | $1.66 | $1.82 | 57,600 | — | — |
| 2002-02-08 | $1.65 | $1.80 | 36,800 | — | — |
| 2002-02-07 | $1.64 | $1.79 | 766,400 | — | — |
| 2002-02-06 | $1.63 | $1.78 | 76,800 | — | — |
| 2002-02-05 | $1.63 | $1.78 | 12,800 | — | — |
| 2002-02-04 | $1.58 | $1.73 | 30,400 | — | — |
| 2002-02-01 | $1.66 | $1.81 | 1,600 | — | — |
| 2002-01-31 | $1.66 | $1.82 | 52,800 | — | — |
| 2002-01-30 | $1.67 | $1.82 | 32,000 | — | — |
| 2002-01-29 | $1.67 | $1.83 | 54,400 | — | — |
| 2002-01-28 | $1.64 | $1.79 | 3,200 | — | — |
| 2002-01-25 | $1.63 | $1.78 | 65,600 | — | — |
| 2002-01-24 | $1.62 | $1.77 | 8,000 | — | — |
| 2002-01-23 | $1.63 | $1.78 | 116,800 | — | — |
| 2002-01-22 | $1.63 | $1.78 | 116,800 | — | — |
| 2002-01-18 | $1.64 | $1.80 | 454,400 | — | — |
| 2002-01-17 | $1.63 | $1.79 | 102,400 | — | — |
| 2002-01-16 | $1.68 | $1.84 | 108,800 | — | — |
| 2002-01-15 | $1.69 | $1.84 | 88,000 | — | — |
| 2002-01-14 | $1.71 | $1.86 | 512,000 | — | — |
| 2002-01-11 | $1.72 | $1.87 | 1,302,400 | — | — |
| 2002-01-10 | $1.65 | $1.80 | 36,800 | — | — |
| 2002-01-09 | $1.63 | $1.78 | 59,200 | — | — |
| 2002-01-08 | $1.63 | $1.77 | 46,400 | — | — |
| 2002-01-07 | $1.62 | $1.77 | 19,200 | — | — |
| 2002-01-04 | $1.59 | $1.73 | 40,000 | — | — |
| 2002-01-03 | $1.60 | $1.74 | 38,400 | — | — |
| 2002-01-02 | $1.64 | $1.79 | 9,600 | — | — |